Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Validian Corp (OP: VLDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 0.0650 0.0700 0.0650 0.0700 304,036 +0.01(+9.38%)
Aug 29, 2013 0.0640 0.0640 0.0635 0.0640 145,793 -0.00(-2.88%)
Aug 28, 2013 0.0650 0.0660 0.0630 0.0659 64,344 +0.00(+1.38%)
Aug 27, 2013 0.0651 0.0660 0.0650 0.0650 225,900 -0.01(-7.14%)
Aug 26, 2013 0.0710 0.0750 0.0650 0.0700 405,498 +0.00(+1.45%)
Aug 23, 2013 0.0610 0.0700 0.0590 0.0690 220,930 +0.01(+14.81%)
Aug 22, 2013 0.0635 0.0635 0.0551 0.0601 114,300 -0.00(-5.35%)
Aug 21, 2013 0.0638 0.0638 0.0580 0.0635 266,146 +0.02(+38.04%)
Aug 20, 2013 0.0695 0.0695 0.0460 0.0460 575,917 -0.02(-32.25%)
Aug 19, 2013 0.0650 0.0680 0.0600 0.0679 213,412 +0.00(+4.46%)
Aug 16, 2013 0.0600 0.0650 0.0580 0.0650 223,257 +0.01(+14.04%)
Aug 15, 2013 0.0572 0.0618 0.0570 0.0570 97,666 -0.00(-8.06%)
Aug 14, 2013 0.0639 0.0640 0.0600 0.0620 82,310 +0.00(+3.33%)
Aug 13, 2013 0.0629 0.0639 0.0550 0.0600 177,837 +0.00(+0.00%)
Aug 12, 2013 0.0590 0.0700 0.0590 0.0600 211,445 +0.00(+3.45%)
Aug 09, 2013 0.0540 0.0580 0.0530 0.0580 461,800 +0.00(+0.00%)
Aug 08, 2013 0.0575 0.0580 0.0540 0.0580 235,750 +0.00(+0.00%)
Aug 07, 2013 0.0545 0.0580 0.0530 0.0580 524,300 +0.01(+9.43%)
Aug 06, 2013 0.0579 0.0580 0.0530 0.0530 308,188 -0.00(-8.30%)
Aug 05, 2013 0.0519 0.0578 0.0519 0.0578 96,706 +0.01(+11.15%)
Aug 02, 2013 0.0550 0.0550 0.0450 0.0520 69,917 -0.01(-10.19%)
Aug 01, 2013 0.0540 0.0579 0.0540 0.0579 12,200 +0.00(+5.27%)
Jul 31, 2013 0.0555 0.0556 0.0541 0.0550 63,849 -0.00(-8.33%)
Jul 30, 2013 0.0599 0.0600 0.0540 0.0600 117,000 +0.00(+0.17%)
Jul 29, 2013 0.0620 0.0620 0.0552 0.0599 226,747 -0.00(-3.39%)
Jul 26, 2013 0.0570 0.0620 0.0570 0.0620 112,120 +0.01(+10.71%)
Jul 25, 2013 0.0620 0.0620 0.0552 0.0560 131,983 -0.00(-1.93%)
Jul 24, 2013 0.0630 0.0630 0.0571 0.0571 250,600 -0.01(-9.37%)
Jul 23, 2013 0.0600 0.0640 0.0600 0.0630 266,924 +0.00(+5.00%)
Jul 22, 2013 0.0600 0.0630 0.0530 0.0600 73,350 -0.00(-4.76%)
Jul 19, 2013 0.0450 0.0645 0.0450 0.0630 282,488 +0.02(+45.83%)
Jul 18, 2013 0.0400 0.0443 0.0340 0.0432 525,058 +0.01(+16.76%)
Jul 17, 2013 0.0449 0.0449 0.0360 0.0370 930,784 -0.00(-8.19%)
Jul 16, 2013 0.0425 0.0450 0.0401 0.0403 602,784 -0.00(-1.71%)
Jul 15, 2013 0.0475 0.0475 0.0400 0.0410 636,100 -0.00(-6.18%)
Jul 12, 2013 0.0500 0.0500 0.0400 0.0437 491,336 -0.00(-5.41%)
Jul 11, 2013 0.0600 0.0640 0.0440 0.0462 823,900 +0.00(+5.00%)
Jul 10, 2013 0.0380 0.0650 0.0353 0.0440 2,094,532 +0.01(+14.29%)
Jul 09, 2013 0.0420 0.0400 0.0365 0.0385 1,146,477 -0.00(-3.75%)
Jul 08, 2013 0.0600 0.0600 0.0320 0.0400 1,667,560 -0.02(-32.55%)
Jul 05, 2013 0.0700 0.0700 0.0590 0.0593 439,456 -0.01(-16.48%)
Jul 03, 2013 0.0765 0.0765 0.0710 0.0710 454,681 -0.01(-7.79%)
Jul 02, 2013 0.0785 0.0785 0.0765 0.0770 184,850 -0.00(-1.91%)
Jul 01, 2013 0.0792 0.0795 0.0785 0.0785 523,700 -0.00(-0.63%)
Jun 28, 2013 0.0775 0.0800 0.0775 0.0790 535,576 +0.00(+3.95%)
Jun 27, 2013 0.0800 0.0825 0.0740 0.0760 319,394 -0.00(-5.00%)
Jun 26, 2013 0.0900 0.0910 0.0781 0.0800 472,850 -0.01(-11.11%)
Jun 25, 2013 0.0910 0.0990 0.0871 0.0900 156,659 -0.00(-1.10%)
Jun 24, 2013 0.0910 0.0910 0.0910 0.0910 225,300 +0.00(+0.00%)
Jun 21, 2013 0.0900 0.0990 0.0900 0.0910 725,221 +0.00(+1.11%)
Jun 20, 2013 0.0950 0.0970 0.0900 0.0900 350,980 -0.01(-5.26%)
Jun 19, 2013 0.0889 0.0990 0.0700 0.0950 800,557 +0.01(+6.86%)
Jun 18, 2013 0.0699 0.0890 0.0650 0.0889 617,458 +0.02(+28.84%)
Jun 17, 2013 0.0670 0.0690 0.0650 0.0690 1,153,881 +0.00(+2.99%)
Jun 14, 2013 0.0630 0.0680 0.0620 0.0670 1,778,317 +0.01(+8.06%)
Jun 13, 2013 0.0620 0.0620 0.0620 0.0620 17,167 +0.01(+18.10%)
Jun 12, 2013 0.0650 0.0650 0.0525 0.0525 257,850 -0.01(-16.67%)
Jun 11, 2013 0.0600 0.0630 0.0450 0.0630 620,879 +0.00(+5.00%)
Jun 10, 2013 0.0600 0.0645 0.0500 0.0600 734,026 +0.00(+7.14%)
Jun 07, 2013 0.0650 0.0650 0.0500 0.0560 188,094 -0.00(-6.67%)
Jun 06, 2013 0.0480 0.0724 0.0480 0.0600 2,531,375 +0.02(+36.36%)
Jun 05, 2013 0.0350 0.0487 0.0350 0.0440 757,336 +0.01(+25.71%)
Jun 04, 2013 0.0315 0.0390 0.0231 0.0350 841,863 +0.01(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.